KissMeData/126600/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	202100	65620045	3030	3030	3030	3030	11012
3	20250114	202000	65620045	3030	3030	3030	3030	0
4	20250114	201900	65620045	3030	3030	3030	3030	0
5	20250114	201800	65620045	3030	3030	3030	3030	0
6	20250114	201700	65620045	3030	3030	3030	3030	0
7	20250114	201600	65620045	3030	3030	3030	3030	0
8	20250114	201500	65620045	3030	3030	3030	3030	0
9	20250114	201400	65620045	3030	3030	3030	3030	0
10	20250114	201300	65620045	3030	3030	3030	3030	0
11	20250114	201200	65620045	3030	3030	3030	3030	0
12	20250114	201100	65620045	3030	3030	3030	3030	0
13	20250114	201000	65620045	3030	3030	3030	3030	0
14	20250114	200900	65620045	3030	3030	3030	3030	0
15	20250114	200800	65620045	3030	3030	3030	3030	0
16	20250114	200700	65620045	3030	3030	3030	3030	0
17	20250114	200600	65620045	3030	3030	3030	3030	0
18	20250114	200500	65620045	3030	3030	3030	3030	0
19	20250114	200400	65620045	3030	3030	3030	3030	0
20	20250114	200300	65620045	3030	3030	3030	3030	0
21	20250114	200200	65620045	3030	3030	3030	3030	0
22	20250114	200100	65620045	3030	3030	3030	3030	0
23	20250114	200000	65620045	3030	3030	3030	3030	0
24	20250114	195900	65620045	3030	3030	3030	3030	0
25	20250114	195800	65620045	3030	3030	3030	3030	0
26	20250114	195700	65620045	3030	3030	3030	3030	0
27	20250114	195600	65620045	3030	3030	3030	3030	0
28	20250114	195500	65620045	3030	3030	3030	3030	0
29	20250114	195400	65620045	3030	3030	3030	3030	0
30	20250114	195300	65620045	3030	3030	3030	3030	0
31	20250114	195200	65620045	3030	3030	3030	3030	0
32	20250114	195100	65620045	3030	3030	3030	3030	11012
33	20250114	195000	65620045	3030	3030	3030	3030	0
34	20250114	194900	65620045	3030	3030	3030	3030	0
35	20250114	194800	65620045	3030	3030	3030	3030	0
36	20250114	194700	65620045	3030	3030	3030	3030	0
37	20250114	194600	65620045	3030	3030	3030	3030	0
38	20250114	194500	65620045	3030	3030	3030	3030	0
39	20250114	194400	65620045	3030	3030	3030	3030	0
40	20250114	194300	65620045	3030	3030	3030	3030	0
41	20250114	194200	65620045	3030	3030	3030	3030	0
42	20250114	194100	65620045	3030	3030	3030	3030	0
43	20250114	194000	65620045	3030	3030	3030	3030	0
44	20250114	193900	65620045	3030	3030	3030	3030	0
45	20250114	193800	65620045	3030	3030	3030	3030	0
46	20250114	193700	65620045	3030	3030	3030	3030	0
47	20250114	193600	65620045	3030	3030	3030	3030	0
48	20250114	193500	65620045	3030	3030	3030	3030	0
49	20250114	193400	65620045	3030	3030	3030	3030	0
50	20250114	193300	65620045	3030	3030	3030	3030	0
51	20250114	193200	65620045	3030	3030	3030	3030	0
52	20250114	193100	65620045	3030	3030	3030	3030	0
53	20250114	193000	65620045	3030	3030	3030	3030	0
54	20250114	192900	65620045	3030	3030	3030	3030	0
55	20250114	192800	65620045	3030	3030	3030	3030	0
56	20250114	192700	65620045	3030	3030	3030	3030	0
57	20250114	192600	65620045	3030	3030	3030	3030	0
58	20250114	192500	65620045	3030	3030	3030	3030	0
59	20250114	192400	65620045	3030	3030	3030	3030	0
60	20250114	192300	65620045	3030	3030	3030	3030	0
61	20250114	192200	65620045	3030	3030	3030	3030	0
62	20250114	192100	65620045	3030	3030	3030	3030	11012
63	20250114	192000	65620045	3030	3030	3030	3030	0
64	20250114	191900	65620045	3030	3030	3030	3030	0
65	20250114	191800	65620045	3030	3030	3030	3030	0
66	20250114	191700	65620045	3030	3030	3030	3030	0
67	20250114	191600	65620045	3030	3030	3030	3030	0
68	20250114	191500	65620045	3030	3030	3030	3030	0
69	20250114	191400	65620045	3030	3030	3030	3030	0
70	20250114	191300	65620045	3030	3030	3030	3030	0
71	20250114	191200	65620045	3030	3030	3030	3030	0
72	20250114	191100	65620045	3030	3030	3030	3030	0
73	20250114	191000	65620045	3030	3030	3030	3030	0
74	20250114	190900	65620045	3030	3030	3030	3030	0
75	20250114	190800	65620045	3030	3030	3030	3030	0
76	20250114	190700	65620045	3030	3030	3030	3030	0
77	20250114	190600	65620045	3030	3030	3030	3030	0
78	20250114	190500	65620045	3030	3030	3030	3030	0
79	20250114	190400	65620045	3030	3030	3030	3030	0
80	20250114	190300	65620045	3030	3030	3030	3030	0
81	20250114	190200	65620045	3030	3030	3030	3030	0
82	20250114	190100	65620045	3030	3030	3030	3030	0
83	20250114	190000	65620045	3030	3030	3030	3030	0
84	20250114	185900	65620045	3030	3030	3030	3030	0
85	20250114	185800	65620045	3030	3030	3030	3030	0
86	20250114	185700	65620045	3030	3030	3030	3030	0
87	20250114	185600	65620045	3030	3030	3030	3030	0
88	20250114	185500	65620045	3030	3030	3030	3030	0
89	20250114	185400	65620045	3030	3030	3030	3030	0
90	20250114	185300	65620045	3030	3030	3030	3030	0
91	20250114	185200	65620045	3030	3030	3030	3030	0
92	20250114	185100	65620045	3030	3030	3030	3030	11012
93	20250114	185000	65620045	3030	3030	3030	3030	0
94	20250114	184900	65620045	3030	3030	3030	3030	0
95	20250114	184800	65620045	3030	3030	3030	3030	0
96	20250114	184700	65620045	3030	3030	3030	3030	0
97	20250114	184600	65620045	3030	3030	3030	3030	0
98	20250114	184500	65620045	3030	3030	3030	3030	0
99	20250114	184400	65620045	3030	3030	3030	3030	0
100	20250114	184300	65620045	3030	3030	3030	3030	0
101	20250114	184200	65620045	3030	3030	3030	3030	0
102	20250114	184100	65620045	3030	3030	3030	3030	0
103	20250114	184000	65620045	3030	3030	3030	3030	0
104	20250114	183900	65620045	3030	3030	3030	3030	0
105	20250114	183800	65620045	3030	3030	3030	3030	0
106	20250114	183700	65620045	3030	3030	3030	3030	0
107	20250114	183600	65620045	3030	3030	3030	3030	0
108	20250114	183500	65620045	3030	3030	3030	3030	0
109	20250114	183400	65620045	3030	3030	3030	3030	0
110	20250114	183300	65620045	3030	3030	3030	3030	0
111	20250114	183200	65620045	3030	3030	3030	3030	0
112	20250114	183100	65620045	3030	3030	3030	3030	0
113	20250114	183000	65620045	3030	3030	3030	3030	0
114	20250114	182900	65620045	3030	3030	3030	3030	0
115	20250114	182800	65620045	3030	3030	3030	3030	0
116	20250114	182700	65620045	3030	3030	3030	3030	0
117	20250114	182600	65620045	3030	3030	3030	3030	0
118	20250114	182500	65620045	3030	3030	3030	3030	0
119	20250114	182400	65620045	3030	3030	3030	3030	0
120	20250114	182300	65620045	3030	3030	3030	3030	0
121	20250114	182200	65620045	3030	3030	3030	3030	0
122	20250114	182100	65620045	3030	3030	3030	3030	11012
123	20250114	182000	65620045	3030	3030	3030	3030	0
124	20250114	181900	65620045	3030	3030	3030	3030	0
125	20250114	181800	65620045	3030	3030	3030	3030	0
126	20250114	181700	65620045	3030	3030	3030	3030	0
127	20250114	181600	65620045	3030	3030	3030	3030	0
128	20250114	181500	65620045	3030	3030	3030	3030	0
129	20250114	181400	65620045	3030	3030	3030	3030	0
130	20250114	181300	65620045	3030	3030	3030	3030	0
131	20250114	181200	65620045	3030	3030	3030	3030	0
132	20250114	181100	65620045	3030	3030	3030	3030	0
133	20250114	181000	65620045	3030	3030	3030	3030	0
134	20250114	180900	65620045	3030	3030	3030	3030	0
135	20250114	180800	65620045	3030	3030	3030	3030	0
136	20250114	180700	65620045	3030	3030	3030	3030	0
137	20250114	180600	65620045	3030	3030	3030	3030	0
138	20250114	180500	65620045	3030	3030	3030	3030	0
139	20250114	180400	65620045	3030	3030	3030	3030	0
140	20250114	180300	65620045	3030	3030	3030	3030	0
141	20250114	180200	65620045	3030	3030	3030	3030	0
142	20250114	180100	65620045	3030	3030	3030	3030	0
143	20250114	180000	65620045	3030	3030	3030	3030	0
144	20250114	175900	65620045	3030	3030	3030	3030	0
145	20250114	175800	65620045	3030	3030	3030	3030	0
146	20250114	175700	65620045	3030	3030	3030	3030	0
147	20250114	175600	65620045	3030	3030	3030	3030	0
148	20250114	175500	65620045	3030	3030	3030	3030	0
149	20250114	175400	65620045	3030	3030	3030	3030	0
150	20250114	175300	65620045	3030	3030	3030	3030	0
151	20250114	175200	65620045	3030	3030	3030	3030	0
152	20250114	175100	65620045	3030	3030	3030	3030	11012
153	20250114	175000	65620045	3030	3030	3030	3030	0
154	20250114	174900	65620045	3030	3030	3030	3030	0
155	20250114	174800	65620045	3030	3030	3030	3030	0
156	20250114	174700	65620045	3030	3030	3030	3030	0
157	20250114	174600	65620045	3030	3030	3030	3030	0
158	20250114	174500	65620045	3030	3030	3030	3030	0
159	20250114	174400	65620045	3030	3030	3030	3030	0
160	20250114	174300	65620045	3030	3030	3030	3030	0
161	20250114	174200	65620045	3030	3030	3030	3030	0
162	20250114	174100	65620045	3030	3030	3030	3030	0
163	20250114	174000	65620045	3030	3030	3030	3030	0
164	20250114	173900	65620045	3030	3030	3030	3030	0
165	20250114	173800	65620045	3030	3030	3030	3030	0
166	20250114	173700	65620045	3030	3030	3030	3030	0
167	20250114	173600	65620045	3030	3030	3030	3030	0
168	20250114	173500	65620045	3030	3030	3030	3030	0
169	20250114	173400	65620045	3030	3030	3030	3030	0
170	20250114	173300	65620045	3030	3030	3030	3030	0
171	20250114	173200	65620045	3030	3030	3030	3030	0
172	20250114	173100	65620045	3030	3030	3030	3030	0
173	20250114	173000	65620045	3030	3030	3030	3030	0
174	20250114	172900	65620045	3030	3030	3030	3030	0
175	20250114	172800	65620045	3030	3030	3030	3030	0
176	20250114	172700	65620045	3030	3030	3030	3030	0
177	20250114	172600	65620045	3030	3030	3030	3030	0
178	20250114	172500	65620045	3030	3030	3030	3030	0
179	20250114	172400	65620045	3030	3030	3030	3030	0
180	20250114	172300	65620045	3030	3030	3030	3030	0
181	20250114	172200	65620045	3030	3030	3030	3030	0
182	20250114	172100	65620045	3030	3030	3030	3030	11012
183	20250114	172000	65620045	3030	3030	3030	3030	0
184	20250114	171900	65620045	3030	3030	3030	3030	0
185	20250114	171800	65620045	3030	3030	3030	3030	0
186	20250114	171700	65620045	3030	3030	3030	3030	0
187	20250114	171600	65620045	3030	3030	3030	3030	0
188	20250114	171500	65620045	3030	3030	3030	3030	0
189	20250114	171400	65620045	3030	3030	3030	3030	0
190	20250114	171300	65620045	3030	3030	3030	3030	0
191	20250114	171200	65620045	3030	3030	3030	3030	0
192	20250114	171100	65620045	3030	3030	3030	3030	0
193	20250114	171000	65620045	3030	3030	3030	3030	0
194	20250114	170900	65620045	3030	3030	3030	3030	0
195	20250114	170800	65620045	3030	3030	3030	3030	0
196	20250114	170700	65620045	3030	3030	3030	3030	0
197	20250114	170600	65620045	3030	3030	3030	3030	0
198	20250114	170500	65620045	3030	3030	3030	3030	0
199	20250114	170400	65620045	3030	3030	3030	3030	0
200	20250114	170300	65620045	3030	3030	3030	3030	0
201	20250114	170200	65620045	3030	3030	3030	3030	0
202	20250114	170100	65620045	3030	3030	3030	3030	0
203	20250114	170000	65620045	3030	3030	3030	3030	0
204	20250114	165900	65620045	3030	3030	3030	3030	0
205	20250114	165800	65620045	3030	3030	3030	3030	0
206	20250114	165700	65620045	3030	3030	3030	3030	0
207	20250114	165600	65620045	3030	3030	3030	3030	0
208	20250114	165500	65620045	3030	3030	3030	3030	0
209	20250114	165400	65620045	3030	3030	3030	3030	0
210	20250114	165300	65620045	3030	3030	3030	3030	0
211	20250114	165200	65620045	3030	3030	3030	3030	0
212	20250114	165100	65620045	3030	3030	3030	3030	11012
213	20250114	165000	65620045	3030	3030	3030	3030	0
214	20250114	164900	65620045	3030	3030	3030	3030	0
215	20250114	164800	65620045	3030	3030	3030	3030	0
216	20250114	164700	65620045	3030	3030	3030	3030	0
217	20250114	164600	65620045	3030	3030	3030	3030	0
218	20250114	164500	65620045	3030	3030	3030	3030	0
219	20250114	164400	65620045	3030	3030	3030	3030	0
220	20250114	164300	65620045	3030	3030	3030	3030	0
221	20250114	164200	65620045	3030	3030	3030	3030	0
222	20250114	164100	65620045	3030	3030	3030	3030	0
223	20250114	164000	65620045	3030	3030	3030	3030	0
224	20250114	163900	65620045	3030	3030	3030	3030	0
225	20250114	163800	65620045	3030	3030	3030	3030	0
226	20250114	163700	65620045	3030	3030	3030	3030	0
227	20250114	163600	65620045	3030	3030	3030	3030	0
228	20250114	163500	65620045	3030	3030	3030	3030	0
229	20250114	163400	65620045	3030	3030	3030	3030	0
230	20250114	163300	65620045	3030	3030	3030	3030	0
231	20250114	163200	65620045	3030	3030	3030	3030	0
232	20250114	163100	65620045	3030	3030	3030	3030	0
233	20250114	163000	65620045	3030	3030	3030	3030	0
234	20250114	162900	65620045	3030	3030	3030	3030	0
235	20250114	162800	65620045	3030	3030	3030	3030	0
236	20250114	162700	65620045	3030	3030	3030	3030	0
237	20250114	162600	65620045	3030	3030	3030	3030	0
238	20250114	162500	65620045	3030	3030	3030	3030	0
239	20250114	162400	65620045	3030	3030	3030	3030	0
240	20250114	162300	65620045	3030	3030	3030	3030	0
241	20250114	162200	65620045	3030	3030	3030	3030	0
242	20250114	162100	65620045	3030	3030	3030	3030	11012
243	20250114	162000	65620045	3030	3030	3030	3030	0
244	20250114	161900	65620045	3030	3030	3030	3030	0
245	20250114	161800	65620045	3030	3030	3030	3030	0
246	20250114	161700	65620045	3030	3030	3030	3030	0
247	20250114	161600	65620045	3030	3030	3030	3030	0
248	20250114	161500	65620045	3030	3030	3030	3030	0
249	20250114	161400	65620045	3030	3030	3030	3030	0
250	20250114	161300	65620045	3030	3030	3030	3030	0
251	20250114	161200	65620045	3030	3030	3030	3030	0
252	20250114	161100	65620045	3030	3030	3030	3030	0
253	20250114	161000	65620045	3030	3030	3030	3030	0
254	20250114	160900	65620045	3030	3030	3030	3030	0
255	20250114	160800	65620045	3030	3030	3030	3030	0
256	20250114	160700	65620045	3030	3030	3030	3030	0
257	20250114	160600	65620045	3030	3030	3030	3030	0
258	20250114	160500	65620045	3030	3030	3030	3030	0
259	20250114	160400	65620045	3030	3030	3030	3030	0
260	20250114	160300	65620045	3030	3030	3030	3030	0
261	20250114	160200	65620045	3030	3030	3030	3030	0
262	20250114	160100	65620045	3030	3030	3030	3030	0
263	20250114	160000	65620045	3030	3030	3030	3030	0
264	20250114	155900	65620045	3030	3030	3030	3030	0
265	20250114	155800	65620045	3030	3030	3030	3030	0
266	20250114	155700	65620045	3030	3030	3030	3030	0
267	20250114	155600	65620045	3030	3030	3030	3030	0
268	20250114	155500	65620045	3030	3030	3030	3030	0
269	20250114	155400	65620045	3030	3030	3030	3030	0
270	20250114	155300	65620045	3030	3030	3030	3030	0
271	20250114	155200	65620045	3030	3030	3030	3030	0
272	20250114	155100	65620045	3030	3030	3030	3030	11012
273	20250114	155000	65620045	3030	3030	3030	3030	0
274	20250114	154900	65620045	3030	3030	3030	3030	0
275	20250114	154800	65620045	3030	3030	3030	3030	0
276	20250114	154700	65620045	3030	3030	3030	3030	0
277	20250114	154600	65620045	3030	3030	3030	3030	0
278	20250114	154500	65620045	3030	3030	3030	3030	0
279	20250114	154400	65620045	3030	3030	3030	3030	0
280	20250114	154300	65620045	3030	3030	3030	3030	0
281	20250114	154200	65620045	3030	3030	3030	3030	0
282	20250114	154100	65620045	3030	3030	3030	3030	0
283	20250114	154000	65620045	3030	3030	3030	3030	0
284	20250114	153900	65620045	3030	3030	3030	3030	0
285	20250114	153800	65620045	3030	3030	3030	3030	0
286	20250114	153700	65620045	3030	3030	3030	3030	0
287	20250114	153600	65620045	3030	3030	3030	3030	0
288	20250114	153500	65620045	3030	3030	3030	3030	0
289	20250114	153400	65620045	3030	3030	3030	3030	0
290	20250114	153300	65620045	3030	3030	3030	3030	0
291	20250114	153200	65620045	3030	3030	3030	3030	0
292	20250114	153100	65620045	3030	3030	3030	3030	0
293	20250114	153000	65620045	3030	3030	3030	3030	11012
294	20250114	152900	32253685	2980	2980	2980	2980	0
295	20250114	152800	32253685	2980	2980	2980	2980	0
296	20250114	152700	32253685	2980	2980	2980	2980	0
297	20250114	152600	32253685	2980	2980	2980	2980	0
298	20250114	152500	32253685	2980	2980	2980	2980	0
299	20250114	152400	32253685	2980	2980	2980	2980	0
300	20250114	152300	32253685	2980	2980	2980	2980	0
301	20250114	152200	32253685	2980	2980	2980	2980	0
302	20250114	152100	32253685	2980	2980	2980	2980	0
303	20250114	152000	32253685	2980	2980	2980	2980	0
304	20250114	151900	32253685	2980	2980	2980	2980	0
305	20250114	151800	32253685	2980	2980	2980	2980	0
306	20250114	151700	32253685	2980	2980	2980	2980	0
307	20250114	151600	32253685	2980	2980	2980	2980	0
308	20250114	151500	32253685	2980	2980	2980	2980	0
309	20250114	151400	32253685	2980	2980	2980	2980	0
310	20250114	151300	32253685	2980	2980	2980	2980	0
311	20250114	151200	32253685	2980	2980	2980	2980	0
312	20250114	151100	32253685	2980	2980	2980	2980	0
313	20250114	151000	32253685	2980	2980	2980	2980	1
314	20250114	150900	32250705	2970	2970	2970	2970	1
315	20250114	150800	32247735	2980	2980	2980	2980	0
316	20250114	150700	32247735	2980	2980	2980	2980	0
317	20250114	150600	32247735	2980	2980	2980	2980	5
318	20250114	150500	32232835	2980	2980	2980	2980	0
319	20250114	150400	32232835	2980	2980	2980	2980	0
320	20250114	150300	32232835	2980	2980	2980	2980	0
321	20250114	150200	32232835	2980	2980	2980	2980	0
322	20250114	150100	32232835	2980	2980	2980	2980	0
323	20250114	150000	32232835	2980	2980	2980	2980	0
324	20250114	145900	32232835	2980	2980	2980	2980	0
325	20250114	145800	32232835	2980	2980	2980	2980	0
326	20250114	145700	32232835	2980	2980	2980	2980	0
327	20250114	145600	32232835	2980	2980	2980	2980	0
328	20250114	145500	32232835	2980	2980	2980	2980	0
329	20250114	145400	32232835	2980	2980	2980	2980	0
330	20250114	145300	32232835	2980	2980	2980	2980	1
331	20250114	145200	32229855	2985	2985	2985	2985	0
332	20250114	145100	32229855	2985	2985	2985	2985	0
333	20250114	145000	32229855	2985	2985	2985	2985	0
334	20250114	144900	32229855	2985	2985	2985	2985	0
335	20250114	144800	32229855	2985	2985	2985	2985	0
336	20250114	144700	32229855	2985	2985	2985	2985	0
337	20250114	144600	32229855	2985	2985	2985	2985	0
338	20250114	144500	32229855	2985	2985	2985	2985	0
339	20250114	144400	32229855	2985	2985	2985	2985	0
340	20250114	144300	32229855	2985	2985	2985	2985	0
341	20250114	144200	32229855	2985	2985	2985	2985	0
342	20250114	144100	32229855	2985	2985	2985	2985	0
343	20250114	144000	32229855	2985	2985	2985	2985	30
344	20250114	143900	32140305	2985	2985	2985	2985	0
345	20250114	143800	32140305	2985	2985	2985	2985	0
346	20250114	143700	32140305	2985	2985	2985	2985	0
347	20250114	143600	32140305	2985	2985	2985	2985	1
348	20250114	143500	32137320	2965	2965	2965	2965	0
349	20250114	143400	32137320	2965	2965	2965	2965	5
350	20250114	143300	32122495	2985	2980	2985	2980	6
351	20250114	143200	32104610	2985	2985	2985	2985	1
352	20250114	143100	32101625	2980	2975	2980	2975	32
353	20250114	143000	32006330	2975	2975	2975	2975	0
354	20250114	142900	32006330	2975	2975	2975	2975	0
355	20250114	142800	32006330	2975	2975	2975	2975	0
356	20250114	142700	32006330	2975	2975	2975	2975	0
357	20250114	142600	32006330	2975	2975	2975	2975	0
358	20250114	142500	32006330	2975	2975	2975	2975	0
359	20250114	142400	32006330	2975	2975	2975	2975	0
360	20250114	142300	32006330	2975	2975	2975	2975	0
361	20250114	142200	32006330	2975	2975	2975	2975	0
362	20250114	142100	32006330	2975	2975	2975	2975	0
363	20250114	142000	32006330	2975	2975	2975	2975	0
364	20250114	141900	32006330	2975	2975	2975	2975	0
365	20250114	141800	32006330	2975	2975	2975	2975	0
366	20250114	141700	32006330	2975	2975	2975	2975	0
367	20250114	141600	32006330	2975	2975	2975	2975	0
368	20250114	141500	32006330	2975	2975	2975	2975	0
369	20250114	141400	32006330	2975	2975	2975	2975	0
370	20250114	141300	32006330	2975	2975	2975	2975	0
371	20250114	141200	32006330	2975	2975	2975	2975	0
372	20250114	141100	32006330	2975	2975	2975	2975	0
373	20250114	141000	32006330	2975	2970	2975	2970	6
374	20250114	140900	31988505	2970	2970	2970	2970	0
375	20250114	140800	31988505	2970	2970	2970	2970	0
376	20250114	140700	31988505	2970	2970	2970	2970	0
377	20250114	140600	31988505	2970	2970	2970	2970	0
378	20250114	140500	31988505	2970	2970	2970	2970	0
379	20250114	140400	31988505	2970	2970	2970	2970	0
380	20250114	140300	31988505	2970	2970	2970	2970	0
381	20250114	140200	31988505	2970	2970	2970	2970	45
382	20250114	140100	31854855	2970	2970	2970	2970	0
383	20250114	140000	31854855	2970	2970	2970	2970	100
384	20250114	135900	31557855	2980	2980	2980	2980	0
385	20250114	135800	31557855	2980	2980	2980	2980	0
386	20250114	135700	31557855	2980	2980	2980	2980	0
387	20250114	135600	31557855	2980	2980	2980	2980	0
388	20250114	135500	31557855	2980	2980	2980	2980	0
389	20250114	135400	31557855	2980	2980	2980	2980	0
390	20250114	135300	31557855	2980	2980	2980	2980	0
391	20250114	135200	31557855	2980	2980	2980	2980	1
392	20250114	135100	31554875	2975	2975	2975	2975	0
393	20250114	135000	31554875	2975	2975	2975	2975	0
394	20250114	134900	31554875	2975	2975	2975	2975	0
395	20250114	134800	31554875	2975	2975	2975	2975	0
396	20250114	134700	31554875	2975	2975	2975	2975	0
397	20250114	134600	31554875	2975	2975	2975	2975	0
398	20250114	134500	31554875	2975	2975	2975	2975	0
399	20250114	134400	31554875	2975	2975	2975	2975	0
400	20250114	134300	31554875	2975	2975	2975	2975	2
401	20250114	134200	31548925	2985	2985	2985	2985	0
402	20250114	134100	31548925	2985	2985	2985	2985	0
403	20250114	134000	31548925	2985	2985	2985	2985	0
404	20250114	133900	31548925	2985	2985	2985	2985	0
405	20250114	133800	31548925	2985	2985	2985	2985	0
406	20250114	133700	31548925	2985	2985	2985	2985	0
407	20250114	133600	31548925	2985	2985	2985	2985	0
408	20250114	133500	31548925	2985	2985	2985	2985	0
409	20250114	133400	31548925	2985	2985	2985	2985	0
410	20250114	133300	31548925	2985	2985	2985	2985	0
411	20250114	133200	31548925	2985	2985	2985	2985	0
412	20250114	133100	31548925	2985	2985	2985	2985	0
413	20250114	133000	31548925	2985	2985	2985	2985	0
414	20250114	132900	31548925	2985	2985	2985	2985	1
415	20250114	132800	31545940	2975	2975	2985	2975	115
416	20250114	132700	31203485	2975	2975	2975	2975	0
417	20250114	132600	31203485	2975	2975	2975	2975	0
418	20250114	132500	31203485	2975	2975	2975	2975	0
419	20250114	132400	31203485	2975	2975	2975	2975	71
420	20250114	132300	30992260	2975	2975	2975	2975	0
421	20250114	132200	30992260	2975	2975	2975	2975	0
422	20250114	132100	30992260	2975	2975	2975	2975	0
423	20250114	132000	30992260	2975	2975	2975	2975	0
424	20250114	131900	30992260	2975	2975	2975	2975	0
425	20250114	131800	30992260	2975	2975	2975	2975	0
426	20250114	131700	30992260	2975	2975	2975	2975	0
427	20250114	131600	30992260	2975	2975	2975	2975	0
428	20250114	131500	30992260	2975	2975	2975	2975	0
429	20250114	131400	30992260	2975	2975	2975	2975	0
430	20250114	131300	30992260	2975	2975	2975	2975	0
431	20250114	131200	30992260	2975	2975	2975	2975	11
432	20250114	131100	30959535	2970	2970	2970	2970	0
433	20250114	131000	30959535	2970	2970	2970	2970	114
434	20250114	130900	30620955	2970	2970	2970	2970	0
435	20250114	130800	30620955	2970	2970	2970	2970	0
436	20250114	130700	30620955	2970	2970	2970	2970	0
437	20250114	130600	30620955	2970	2970	2970	2970	0
438	20250114	130500	30620955	2970	2970	2970	2970	0
439	20250114	130400	30620955	2970	2970	2970	2970	0
440	20250114	130300	30620955	2970	2970	2970	2970	0
441	20250114	130200	30620955	2970	2970	2970	2970	0
442	20250114	130100	30620955	2970	2970	2970	2970	0
443	20250114	130000	30620955	2970	2970	2970	2970	0
444	20250114	125900	30620955	2970	2970	2970	2970	0
445	20250114	125800	30620955	2970	2970	2970	2970	0
446	20250114	125700	30620955	2970	2970	2970	2970	0
447	20250114	125600	30620955	2970	2970	2970	2970	0
448	20250114	125500	30620955	2970	2970	2970	2970	0
449	20250114	125400	30620955	2970	2970	2970	2970	0
450	20250114	125300	30620955	2970	2970	2970	2970	0
451	20250114	125200	30620955	2970	2970	2970	2970	1
452	20250114	125100	30617985	2955	2960	2960	2955	300
453	20250114	125000	29731475	2960	2960	2960	2960	0
454	20250114	124900	29731475	2960	2960	2960	2960	3
455	20250114	124800	29722595	2970	2970	2970	2970	0
456	20250114	124700	29722595	2970	2970	2970	2970	0
457	20250114	124600	29722595	2970	2970	2970	2970	0
458	20250114	124500	29722595	2970	2970	2970	2970	0
459	20250114	124400	29722595	2970	2970	2970	2970	0
460	20250114	124300	29722595	2970	2970	2970	2970	0
461	20250114	124200	29722595	2970	2970	2970	2970	0
462	20250114	124100	29722595	2970	2970	2970	2970	0
463	20250114	124000	29722595	2970	2970	2970	2970	0
464	20250114	123900	29722595	2970	2970	2970	2970	0
465	20250114	123800	29722595	2970	2970	2970	2970	0
466	20250114	123700	29722595	2970	2970	2970	2970	0
467	20250114	123600	29722595	2970	2970	2970	2970	0
468	20250114	123500	29722595	2970	2970	2970	2970	0
469	20250114	123400	29722595	2970	2970	2970	2970	0
470	20250114	123300	29722595	2970	2970	2970	2970	0
471	20250114	123200	29722595	2970	2970	2970	2970	0
472	20250114	123100	29722595	2970	2965	2970	2965	25
473	20250114	123000	29648460	2970	2960	2970	2955	301
474	20250114	122900	28758350	2970	2970	2970	2970	0
475	20250114	122800	28758350	2970	2965	2970	2965	6
476	20250114	122700	28740555	2965	2965	2965	2965	0
477	20250114	122600	28740555	2965	2965	2965	2960	39
478	20250114	122500	28625030	2970	2970	2970	2970	0
479	20250114	122400	28625030	2970	2970	2970	2970	5
480	20250114	122300	28610180	2965	2970	2970	2965	13
481	20250114	122200	28571585	2965	2965	2965	2965	0
482	20250114	122100	28571585	2965	2965	2965	2960	1723
483	20250114	122000	23466505	2975	2975	2975	2975	0
484	20250114	121900	23466505	2975	2975	2975	2975	0
485	20250114	121800	23466505	2975	2975	2975	2975	0
486	20250114	121700	23466505	2975	2975	2975	2975	0
487	20250114	121600	23466505	2975	2975	2975	2975	0
488	20250114	121500	23466505	2975	2975	2975	2975	0
489	20250114	121400	23466505	2975	2975	2975	2975	0
490	20250114	121300	23466505	2975	2975	2975	2975	0
491	20250114	121200	23466505	2975	2975	2975	2975	0
492	20250114	121100	23466505	2975	2975	2975	2975	0
493	20250114	121000	23466505	2975	2975	2975	2975	0
494	20250114	120900	23466505	2975	2975	2975	2975	0
495	20250114	120800	23466505	2975	2975	2975	2975	1
496	20250114	120700	23463530	2970	2970	2970	2970	0
497	20250114	120600	23463530	2970	2970	2970	2970	82
498	20250114	120500	23219990	2975	2975	2975	2975	0
499	20250114	120400	23219990	2975	2975	2975	2975	1
500	20250114	120300	23217015	2980	2980	2980	2980	0
501	20250114	120200	23217015	2980	2980	2980	2980	0
502	20250114	120100	23217015	2980	2980	2980	2980	0
503	20250114	120000	23217015	2980	2980	2980	2980	0
504	20250114	115900	23217015	2980	2980	2980	2980	0
505	20250114	115800	23217015	2980	2980	2980	2980	1
506	20250114	115700	23214035	2970	2970	2970	2970	0
507	20250114	115600	23214035	2970	2970	2970	2970	0
508	20250114	115500	23214035	2970	2970	2970	2970	1
509	20250114	115400	23211065	2980	2975	2980	2975	14
510	20250114	115300	23169410	2975	2975	2975	2975	0
511	20250114	115200	23169410	2975	2975	2975	2975	0
512	20250114	115100	23169410	2975	2975	2975	2975	0
513	20250114	115000	23169410	2975	2975	2975	2975	0
514	20250114	114900	23169410	2975	2975	2975	2975	1
515	20250114	114800	23166435	2985	2985	2985	2985	0
516	20250114	114700	23166435	2985	2985	2985	2985	0
517	20250114	114600	23166435	2985	2985	2985	2985	0
518	20250114	114500	23166435	2985	2985	2985	2985	0
519	20250114	114400	23166435	2985	2985	2985	2985	0
520	20250114	114300	23166435	2985	2985	2985	2985	0
521	20250114	114200	23166435	2985	2985	2985	2985	0
522	20250114	114100	23166435	2985	2975	2985	2975	167
523	20250114	114000	22669100	2970	2970	2970	2970	0
524	20250114	113900	22669100	2970	2970	2970	2970	155
525	20250114	113800	22208750	2970	2970	2970	2970	269
526	20250114	113700	21409820	2980	2980	2980	2980	0
527	20250114	113600	21409820	2980	2980	2980	2980	0
528	20250114	113500	21409820	2980	2980	2980	2980	0
529	20250114	113400	21409820	2980	2980	2980	2980	0
530	20250114	113300	21409820	2980	2980	2980	2980	0
531	20250114	113200	21409820	2980	2980	2980	2980	0
532	20250114	113100	21409820	2980	2980	2980	2980	0
533	20250114	113000	21409820	2980	2980	2980	2980	0
534	20250114	112900	21409820	2980	2980	2980	2980	1
535	20250114	112800	21406840	2985	2985	2985	2985	0
536	20250114	112700	21406840	2985	2985	2985	2985	0
537	20250114	112600	21406840	2985	2985	2985	2985	0
538	20250114	112500	21406840	2985	2985	2985	2985	0
539	20250114	112400	21406840	2985	2985	2985	2985	0
540	20250114	112300	21406840	2985	2980	2985	2980	80
541	20250114	112200	21168435	2980	2980	2980	2980	0
542	20250114	112100	21168435	2980	2980	2980	2980	0
543	20250114	112000	21168435	2980	2980	2980	2980	0
544	20250114	111900	21168435	2980	2980	2980	2980	0
545	20250114	111800	21168435	2980	2980	2980	2980	0
546	20250114	111700	21168435	2980	2980	2980	2980	0
547	20250114	111600	21168435	2980	2980	2980	2980	2
548	20250114	111500	21162475	2980	2980	2980	2980	0
549	20250114	111400	21162475	2980	2980	2980	2980	0
550	20250114	111300	21162475	2980	2980	2980	2980	0
551	20250114	111200	21162475	2980	2980	2980	2980	0
552	20250114	111100	21162475	2980	2980	2980	2980	1
553	20250114	111000	21159495	2985	2985	2985	2985	0
554	20250114	110900	21159495	2985	2985	2985	2985	0
555	20250114	110800	21159495	2985	2985	2985	2985	0
556	20250114	110700	21159495	2985	2985	2985	2985	0
557	20250114	110600	21159495	2985	2985	2985	2985	0
558	20250114	110500	21159495	2985	2985	2985	2985	0
559	20250114	110400	21159495	2985	2985	2985	2985	0
560	20250114	110300	21159495	2985	2985	2985	2985	0
561	20250114	110200	21159495	2985	2985	2985	2985	0
562	20250114	110100	21159495	2985	2985	2985	2985	0
563	20250114	110000	21159495	2985	2985	2985	2985	0
564	20250114	105900	21159495	2985	2985	2985	2985	0
565	20250114	105800	21159495	2985	2980	2985	2980	105
566	20250114	105700	20846545	2985	2985	2985	2985	0
567	20250114	105600	20846545	2985	2985	2985	2985	0
568	20250114	105500	20846545	2985	2985	2985	2985	0
569	20250114	105400	20846545	2985	2985	2985	2985	0
570	20250114	105300	20846545	2985	2980	2985	2980	334
571	20250114	105200	19850595	2985	2985	2985	2985	0
572	20250114	105100	19850595	2985	2985	2985	2985	0
573	20250114	105000	19850595	2985	2985	2985	2985	0
574	20250114	104900	19850595	2985	2985	2985	2985	0
575	20250114	104800	19850595	2985	2965	2990	2965	44
576	20250114	104700	19719295	2965	2965	2965	2965	0
577	20250114	104600	19719295	2965	2965	2965	2965	0
578	20250114	104500	19719295	2965	2965	2965	2965	0
579	20250114	104400	19719295	2965	2965	2965	2965	183
580	20250114	104300	19176700	2970	2970	2970	2970	0
581	20250114	104200	19176700	2970	2970	2970	2970	0
582	20250114	104100	19176700	2970	2970	2975	2970	302
583	20250114	104000	18279755	2970	2970	2970	2970	0
584	20250114	103900	18279755	2970	2970	2970	2970	0
585	20250114	103800	18279755	2970	2970	2970	2970	0
586	20250114	103700	18279755	2970	2970	2970	2970	35
587	20250114	103600	18175805	2975	2975	2975	2975	0
588	20250114	103500	18175805	2975	2965	3000	2965	339
589	20250114	103400	17167175	2965	2965	2965	2965	22
590	20250114	103300	17101945	2965	2965	2965	2965	0
591	20250114	103200	17101945	2965	2965	2965	2965	0
592	20250114	103100	17101945	2965	2970	2970	2965	221
593	20250114	103000	16445810	2970	2970	2970	2970	0
594	20250114	102900	16445810	2970	2970	2970	2970	0
595	20250114	102800	16445810	2970	2970	2970	2970	26
596	20250114	102700	16368590	2970	2970	2970	2970	0
597	20250114	102600	16368590	2970	2970	2970	2970	0
598	20250114	102500	16368590	2970	2970	2970	2970	0
599	20250114	102400	16368590	2970	2970	2970	2970	0
600	20250114	102300	16368590	2970	2970	2970	2970	0
601	20250114	102200	16368590	2970	2970	2970	2970	0
602	20250114	102100	16368590	2970	2970	2970	2970	0
603	20250114	102000	16368590	2970	2970	2970	2970	0
604	20250114	101900	16368590	2970	2970	2970	2970	100
605	20250114	101800	16071590	2970	2970	2970	2970	1
606	20250114	101700	16068620	2970	2970	2970	2970	0
607	20250114	101600	16068620	2970	2970	2970	2970	0
608	20250114	101500	16068620	2970	2970	2970	2970	0
609	20250114	101400	16068620	2970	2970	2970	2970	0
610	20250114	101300	16068620	2970	2970	2970	2970	49
611	20250114	101200	15923090	2975	2975	2975	2975	0
612	20250114	101100	15923090	2975	2975	2975	2975	0
613	20250114	101000	15923090	2975	2975	2975	2975	0
614	20250114	100900	15923090	2975	2975	2990	2975	6
615	20250114	100800	15905210	2990	2975	2990	2975	8
616	20250114	100700	15881360	2975	2975	2975	2975	3
617	20250114	100600	15872435	2975	2975	2975	2975	5
618	20250114	100500	15857560	2975	2975	2975	2975	1
619	20250114	100400	15854585	2970	2970	2970	2970	0
620	20250114	100300	15854585	2970	2970	2970	2970	0
621	20250114	100200	15854585	2970	2970	2970	2970	0
622	20250114	100100	15854585	2970	2965	2970	2965	3
623	20250114	100000	15845680	2965	2965	2965	2965	0
624	20250114	095900	15845680	2965	2965	2965	2965	62
625	20250114	095800	15661850	2970	2970	2970	2970	0
626	20250114	095700	15661850	2970	2970	2970	2970	0
627	20250114	095600	15661850	2970	2970	2975	2970	41
628	20250114	095500	15539925	2970	2970	2970	2970	104
629	20250114	095400	15231045	2970	2970	2970	2970	4
630	20250114	095300	15219165	2975	2975	2975	2975	0
631	20250114	095200	15219165	2975	2975	2975	2975	0
632	20250114	095100	15219165	2975	2970	3010	2970	941
633	20250114	095000	12402410	2970	2970	2970	2970	0
634	20250114	094900	12402410	2970	2970	2970	2970	0
635	20250114	094800	12402410	2970	2970	2970	2970	0
636	20250114	094700	12402410	2970	2970	2970	2970	0
637	20250114	094600	12402410	2970	2970	2970	2970	8
638	20250114	094500	12378650	2970	2970	2970	2970	0
639	20250114	094400	12378650	2970	2970	2970	2970	1
640	20250114	094300	12375680	2970	2970	2970	2970	1
641	20250114	094200	12372710	2965	2965	2965	2965	1
642	20250114	094100	12369745	2965	2965	2965	2965	421
643	20250114	094000	11121480	2965	2965	2965	2965	10
644	20250114	093900	11091830	2965	2965	2965	2965	0
645	20250114	093800	11091830	2965	2970	2970	2965	385
646	20250114	093700	9949725	2970	2970	2970	2970	10
647	20250114	093600	9920025	2970	2970	2970	2970	304
648	20250114	093500	9017145	2995	2995	2995	2995	0
649	20250114	093400	9017145	2995	2995	2995	2995	0
650	20250114	093300	9017145	2995	2975	3000	2975	152
651	20250114	093200	8562830	2975	2970	3000	2970	79
652	20250114	093100	8327140	2970	2970	3000	2970	53
653	20250114	093000	8169285	2970	2965	3000	2965	409
654	20250114	092900	6953165	2965	2965	2965	2965	20
655	20250114	092800	6893865	2965	2960	2965	2960	54
656	20250114	092700	6733925	2965	2960	2965	2960	119
657	20250114	092600	6381180	2965	2965	2965	2965	0
658	20250114	092500	6381180	2965	2965	2965	2965	0
659	20250114	092400	6381180	2965	2965	2965	2965	0
660	20250114	092300	6381180	2965	2965	2965	2965	0
661	20250114	092200	6381180	2965	2965	2965	2965	0
662	20250114	092100	6381180	2965	2965	2965	2965	0
663	20250114	092000	6381180	2965	2965	2965	2965	301
664	20250114	091900	5488715	2975	2975	2975	2975	0
665	20250114	091800	5488715	2975	2975	2975	2975	0
666	20250114	091700	5488715	2975	2975	2975	2975	0
667	20250114	091600	5488715	2975	2970	2975	2970	11
668	20250114	091500	5456015	2970	2985	2985	2970	961
669	20250114	091400	2596400	3020	3020	3020	3020	0
670	20250114	091300	2596400	3020	3020	3020	3020	0
671	20250114	091200	2596400	3020	3020	3020	3020	0
672	20250114	091100	2596400	3020	3020	3020	3020	0
673	20250114	091000	2596400	3020	3020	3020	3020	0
674	20250114	090900	2596400	3020	3020	3020	3020	3
675	20250114	090800	2587340	2990	2995	3020	2990	713
676	20250114	090700	448695	2995	2990	2995	2990	110
677	20250114	090600	119790	2995	2995	2995	2995	0
678	20250114	090500	119790	2995	2995	2995	2995	0
679	20250114	090400	119790	2995	2995	2995	2995	0
680	20250114	090300	119790	2995	2995	2995	2995	0
681	20250114	090200	119790	2995	2995	2995	2995	0
682	20250114	090100	119790	2995	2995	2995	2995	0
683	20250114	090000	119790	2995	2995	2995	2990	40